6999 KOA(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,029 | 1,034 | 1,019 | 1,029 | 26,000 | 1,029 |
| 2015-12-29 | 1,004 | 1,026 | 1,003 | 1,023 | 23,900 | 1,023 |
| 2015-12-28 | 1,000 | 1,019 | 995 | 1,016 | 57,400 | 1,016 |
| 2015-12-25 | 988 | 989 | 980 | 983 | 63,600 | 983 |
| 2015-12-24 | 995 | 1,007 | 986 | 988 | 54,400 | 988 |
| 2015-12-22 | 1,015 | 1,015 | 992 | 1,000 | 47,900 | 1,000 |
| 2015-12-21 | 1,036 | 1,036 | 1,001 | 1,015 | 38,700 | 1,015 |
| 2015-12-18 | 1,045 | 1,048 | 1,020 | 1,022 | 39,000 | 1,022 |
| 2015-12-17 | 1,043 | 1,055 | 1,035 | 1,036 | 41,900 | 1,036 |
| 2015-12-16 | 999 | 1,037 | 999 | 1,032 | 44,000 | 1,032 |
| 2015-12-15 | 1,008 | 1,011 | 998 | 998 | 78,400 | 998 |
| 2015-12-14 | 1,012 | 1,024 | 1,005 | 1,011 | 47,200 | 1,011 |
| 2015-12-11 | 1,028 | 1,051 | 1,028 | 1,035 | 63,000 | 1,035 |
| 2015-12-10 | 1,041 | 1,041 | 1,030 | 1,030 | 30,000 | 1,030 |
| 2015-12-09 | 1,054 | 1,062 | 1,046 | 1,052 | 34,600 | 1,052 |
| 2015-12-08 | 1,073 | 1,073 | 1,060 | 1,065 | 35,600 | 1,065 |
| 2015-12-07 | 1,090 | 1,091 | 1,073 | 1,075 | 28,600 | 1,075 |
| 2015-12-04 | 1,066 | 1,073 | 1,058 | 1,068 | 34,900 | 1,068 |
| 2015-12-03 | 1,075 | 1,082 | 1,071 | 1,078 | 30,700 | 1,078 |
| 2015-12-02 | 1,098 | 1,149 | 1,075 | 1,081 | 52,900 | 1,081 |
| 2015-12-01 | 1,079 | 1,098 | 1,079 | 1,098 | 49,700 | 1,098 |
| 2015-11-30 | 1,075 | 1,085 | 1,075 | 1,079 | 44,900 | 1,079 |
| 2015-11-27 | 1,074 | 1,079 | 1,070 | 1,074 | 22,300 | 1,074 |
| 2015-11-26 | 1,069 | 1,069 | 1,061 | 1,068 | 31,800 | 1,068 |
| 2015-11-25 | 1,065 | 1,067 | 1,051 | 1,059 | 32,400 | 1,059 |
| 2015-11-24 | 1,055 | 1,071 | 1,055 | 1,069 | 39,700 | 1,069 |
| 2015-11-20 | 1,056 | 1,060 | 1,049 | 1,060 | 39,100 | 1,060 |
| 2015-11-19 | 1,055 | 1,065 | 1,051 | 1,056 | 56,400 | 1,056 |
| 2015-11-18 | 1,075 | 1,079 | 1,048 | 1,051 | 60,600 | 1,051 |
| 2015-11-17 | 1,065 | 1,081 | 1,065 | 1,075 | 39,300 | 1,075 |
| 2015-11-16 | 1,055 | 1,064 | 1,050 | 1,061 | 41,100 | 1,061 |
| 2015-11-13 | 1,074 | 1,078 | 1,057 | 1,070 | 63,900 | 1,070 |
| 2015-11-12 | 1,070 | 1,086 | 1,067 | 1,083 | 40,300 | 1,083 |
| 2015-11-11 | 1,056 | 1,078 | 1,056 | 1,077 | 54,600 | 1,077 |
| 2015-11-10 | 1,066 | 1,072 | 1,055 | 1,066 | 46,100 | 1,066 |
| 2015-11-09 | 1,044 | 1,068 | 1,044 | 1,068 | 102,200 | 1,068 |
| 2015-11-06 | 1,025 | 1,041 | 1,020 | 1,037 | 66,300 | 1,037 |
| 2015-11-05 | 1,009 | 1,025 | 1,009 | 1,018 | 65,700 | 1,018 |
| 2015-11-04 | 999 | 1,023 | 999 | 1,015 | 70,000 | 1,015 |
| 2015-11-02 | 1,011 | 1,011 | 990 | 995 | 87,300 | 995 |
| 2015-10-30 | 1,008 | 1,021 | 1,008 | 1,011 | 76,400 | 1,011 |
| 2015-10-29 | 1,024 | 1,024 | 1,009 | 1,014 | 71,300 | 1,014 |
| 2015-10-28 | 1,011 | 1,020 | 1,003 | 1,014 | 88,800 | 1,014 |
| 2015-10-27 | 998 | 1,018 | 997 | 1,007 | 147,100 | 1,007 |
| 2015-10-26 | 1,050 | 1,063 | 1,045 | 1,058 | 29,200 | 1,058 |
| 2015-10-23 | 1,063 | 1,067 | 1,031 | 1,038 | 85,000 | 1,038 |
| 2015-10-22 | 1,009 | 1,035 | 1,009 | 1,033 | 75,100 | 1,033 |
| 2015-10-21 | 999 | 1,031 | 992 | 1,030 | 209,100 | 1,030 |
| 2015-10-20 | 1,095 | 1,108 | 1,093 | 1,093 | 16,500 | 1,093 |
| 2015-10-19 | 1,108 | 1,115 | 1,099 | 1,101 | 11,700 | 1,101 |
| 2015-10-16 | 1,120 | 1,127 | 1,102 | 1,104 | 37,100 | 1,104 |
| 2015-10-15 | 1,096 | 1,132 | 1,096 | 1,123 | 31,300 | 1,123 |
| 2015-10-14 | 1,102 | 1,108 | 1,094 | 1,096 | 37,800 | 1,096 |
| 2015-10-13 | 1,115 | 1,126 | 1,113 | 1,120 | 21,900 | 1,120 |
| 2015-10-09 | 1,099 | 1,131 | 1,097 | 1,126 | 51,100 | 1,126 |
| 2015-10-08 | 1,088 | 1,105 | 1,085 | 1,097 | 19,400 | 1,097 |
| 2015-10-07 | 1,102 | 1,106 | 1,084 | 1,105 | 25,600 | 1,105 |
| 2015-10-06 | 1,085 | 1,104 | 1,079 | 1,091 | 60,700 | 1,091 |
| 2015-10-05 | 1,062 | 1,075 | 1,050 | 1,066 | 25,400 | 1,066 |
| 2015-10-02 | 1,040 | 1,059 | 1,033 | 1,053 | 30,400 | 1,053 |
| 2015-10-01 | 1,040 | 1,057 | 1,031 | 1,052 | 33,200 | 1,052 |
| 2015-09-30 | 1,032 | 1,048 | 1,021 | 1,037 | 54,100 | 1,037 |
| 2015-09-29 | 1,038 | 1,038 | 1,013 | 1,016 | 62,100 | 1,016 |
| 2015-09-28 | 1,050 | 1,068 | 1,022 | 1,053 | 81,200 | 1,053 |
| 2015-09-25 | 1,014 | 1,046 | 1,007 | 1,044 | 76,700 | 1,044 |
| 2015-09-24 | 1,037 | 1,047 | 1,014 | 1,014 | 119,900 | 1,014 |
| 2015-09-18 | 1,083 | 1,086 | 1,057 | 1,058 | 85,600 | 1,058 |
| 2015-09-17 | 1,075 | 1,079 | 1,063 | 1,071 | 54,100 | 1,071 |
| 2015-09-16 | 1,081 | 1,081 | 1,055 | 1,075 | 69,000 | 1,075 |
| 2015-09-15 | 1,063 | 1,075 | 1,048 | 1,051 | 45,400 | 1,051 |
| 2015-09-14 | 1,058 | 1,058 | 1,030 | 1,033 | 32,600 | 1,033 |
| 2015-09-11 | 1,032 | 1,057 | 1,032 | 1,046 | 73,400 | 1,046 |
| 2015-09-10 | 1,025 | 1,048 | 1,016 | 1,041 | 65,600 | 1,041 |
| 2015-09-09 | 1,022 | 1,056 | 1,021 | 1,055 | 66,800 | 1,055 |
| 2015-09-08 | 999 | 1,020 | 999 | 1,000 | 49,800 | 1,000 |
| 2015-09-07 | 994 | 1,007 | 975 | 1,003 | 45,000 | 1,003 |
| 2015-09-04 | 1,026 | 1,026 | 987 | 996 | 73,400 | 996 |
| 2015-09-03 | 1,037 | 1,044 | 1,019 | 1,021 | 51,900 | 1,021 |
| 2015-09-02 | 1,017 | 1,046 | 1,010 | 1,019 | 117,100 | 1,019 |
| 2015-09-01 | 1,073 | 1,074 | 1,043 | 1,043 | 111,800 | 1,043 |
| 2015-08-31 | 1,086 | 1,086 | 1,057 | 1,076 | 102,900 | 1,076 |
| 2015-08-28 | 1,099 | 1,107 | 1,086 | 1,098 | 68,300 | 1,098 |
| 2015-08-27 | 1,086 | 1,093 | 1,068 | 1,073 | 110,500 | 1,073 |
| 2015-08-26 | 1,042 | 1,063 | 1,019 | 1,056 | 102,000 | 1,056 |
| 2015-08-25 | 1,020 | 1,085 | 1,005 | 1,012 | 145,800 | 1,012 |
| 2015-08-24 | 1,033 | 1,088 | 1,033 | 1,050 | 121,900 | 1,050 |
| 2015-08-21 | 1,100 | 1,113 | 1,081 | 1,081 | 80,600 | 1,081 |
| 2015-08-20 | 1,149 | 1,151 | 1,125 | 1,125 | 51,300 | 1,125 |
| 2015-08-19 | 1,173 | 1,181 | 1,152 | 1,152 | 73,700 | 1,152 |
| 2015-08-18 | 1,185 | 1,191 | 1,167 | 1,186 | 71,700 | 1,186 |
| 2015-08-17 | 1,181 | 1,186 | 1,172 | 1,185 | 45,500 | 1,185 |
| 2015-08-14 | 1,176 | 1,184 | 1,166 | 1,179 | 69,500 | 1,179 |
| 2015-08-13 | 1,159 | 1,189 | 1,159 | 1,175 | 98,200 | 1,175 |
| 2015-08-12 | 1,171 | 1,193 | 1,155 | 1,170 | 113,900 | 1,170 |
| 2015-08-11 | 1,185 | 1,198 | 1,171 | 1,183 | 75,500 | 1,183 |
| 2015-08-10 | 1,170 | 1,182 | 1,158 | 1,182 | 74,100 | 1,182 |
| 2015-08-07 | 1,189 | 1,189 | 1,162 | 1,170 | 82,300 | 1,170 |
| 2015-08-06 | 1,145 | 1,193 | 1,145 | 1,173 | 143,000 | 1,173 |
| 2015-08-05 | 1,127 | 1,143 | 1,113 | 1,134 | 83,900 | 1,134 |
| 2015-08-04 | 1,143 | 1,143 | 1,120 | 1,138 | 68,900 | 1,138 |
| 2015-08-03 | 1,134 | 1,148 | 1,129 | 1,143 | 94,700 | 1,143 |
| 2015-07-31 | 1,105 | 1,132 | 1,100 | 1,128 | 118,500 | 1,128 |
| 2015-07-30 | 1,101 | 1,120 | 1,078 | 1,086 | 158,300 | 1,086 |
| 2015-07-29 | 1,137 | 1,142 | 1,085 | 1,093 | 263,000 | 1,093 |
| 2015-07-28 | 1,166 | 1,183 | 1,144 | 1,161 | 171,000 | 1,161 |
| 2015-07-27 | 1,160 | 1,182 | 1,160 | 1,166 | 209,500 | 1,166 |
| 2015-07-24 | 1,255 | 1,262 | 1,235 | 1,250 | 78,700 | 1,250 |
| 2015-07-23 | 1,246 | 1,264 | 1,244 | 1,264 | 73,100 | 1,264 |
| 2015-07-22 | 1,238 | 1,246 | 1,220 | 1,241 | 56,700 | 1,241 |
| 2015-07-21 | 1,258 | 1,258 | 1,239 | 1,245 | 60,500 | 1,245 |
| 2015-07-17 | 1,247 | 1,252 | 1,235 | 1,251 | 44,000 | 1,251 |
| 2015-07-16 | 1,256 | 1,256 | 1,235 | 1,244 | 76,800 | 1,244 |
| 2015-07-15 | 1,259 | 1,260 | 1,231 | 1,252 | 96,200 | 1,252 |
| 2015-07-14 | 1,247 | 1,272 | 1,232 | 1,261 | 107,700 | 1,261 |
| 2015-07-13 | 1,220 | 1,231 | 1,210 | 1,222 | 33,000 | 1,222 |
| 2015-07-10 | 1,222 | 1,222 | 1,191 | 1,203 | 94,600 | 1,203 |
| 2015-07-09 | 1,200 | 1,207 | 1,170 | 1,205 | 102,000 | 1,205 |
| 2015-07-08 | 1,256 | 1,260 | 1,224 | 1,224 | 85,300 | 1,224 |
| 2015-07-07 | 1,265 | 1,285 | 1,258 | 1,262 | 65,800 | 1,262 |
| 2015-07-06 | 1,275 | 1,280 | 1,257 | 1,264 | 93,600 | 1,264 |
| 2015-07-03 | 1,295 | 1,298 | 1,282 | 1,291 | 53,400 | 1,291 |
| 2015-07-02 | 1,305 | 1,313 | 1,293 | 1,298 | 62,400 | 1,298 |
| 2015-07-01 | 1,316 | 1,317 | 1,296 | 1,300 | 55,200 | 1,300 |
| 2015-06-30 | 1,305 | 1,316 | 1,298 | 1,316 | 75,800 | 1,316 |
| 2015-06-29 | 1,323 | 1,324 | 1,305 | 1,314 | 76,200 | 1,314 |
| 2015-06-26 | 1,345 | 1,349 | 1,323 | 1,347 | 77,100 | 1,347 |
| 2015-06-25 | 1,357 | 1,357 | 1,330 | 1,333 | 52,900 | 1,333 |
| 2015-06-24 | 1,350 | 1,370 | 1,349 | 1,359 | 99,600 | 1,359 |
| 2015-06-23 | 1,340 | 1,350 | 1,324 | 1,350 | 161,700 | 1,350 |
| 2015-06-22 | 1,322 | 1,350 | 1,313 | 1,332 | 109,300 | 1,332 |
| 2015-06-19 | 1,306 | 1,325 | 1,305 | 1,319 | 111,200 | 1,319 |
| 2015-06-18 | 1,312 | 1,315 | 1,298 | 1,299 | 67,700 | 1,299 |
| 2015-06-17 | 1,311 | 1,322 | 1,307 | 1,318 | 75,900 | 1,318 |
| 2015-06-16 | 1,328 | 1,328 | 1,310 | 1,311 | 69,100 | 1,311 |
| 2015-06-15 | 1,334 | 1,334 | 1,308 | 1,329 | 78,800 | 1,329 |
| 2015-06-12 | 1,320 | 1,336 | 1,309 | 1,334 | 234,500 | 1,334 |
| 2015-06-11 | 1,303 | 1,320 | 1,290 | 1,313 | 75,300 | 1,313 |
| 2015-06-10 | 1,296 | 1,304 | 1,278 | 1,293 | 85,100 | 1,293 |
| 2015-06-09 | 1,302 | 1,306 | 1,285 | 1,290 | 84,000 | 1,290 |
| 2015-06-08 | 1,300 | 1,321 | 1,299 | 1,310 | 129,600 | 1,310 |
| 2015-06-05 | 1,284 | 1,299 | 1,278 | 1,296 | 80,200 | 1,296 |
| 2015-06-04 | 1,295 | 1,322 | 1,286 | 1,290 | 165,700 | 1,290 |
| 2015-06-03 | 1,287 | 1,301 | 1,278 | 1,294 | 198,300 | 1,294 |
| 2015-06-02 | 1,273 | 1,290 | 1,257 | 1,278 | 176,600 | 1,278 |
| 2015-06-01 | 1,268 | 1,268 | 1,255 | 1,261 | 45,000 | 1,261 |
| 2015-05-29 | 1,267 | 1,278 | 1,261 | 1,266 | 86,800 | 1,266 |
| 2015-05-28 | 1,275 | 1,284 | 1,252 | 1,258 | 87,600 | 1,258 |
| 2015-05-27 | 1,268 | 1,274 | 1,255 | 1,271 | 144,600 | 1,271 |
| 2015-05-26 | 1,275 | 1,284 | 1,263 | 1,264 | 57,700 | 1,264 |
| 2015-05-25 | 1,265 | 1,278 | 1,260 | 1,267 | 85,600 | 1,267 |
| 2015-05-22 | 1,264 | 1,265 | 1,246 | 1,258 | 63,100 | 1,258 |
| 2015-05-21 | 1,236 | 1,265 | 1,236 | 1,253 | 79,000 | 1,253 |
| 2015-05-20 | 1,254 | 1,270 | 1,235 | 1,236 | 108,500 | 1,236 |
| 2015-05-19 | 1,246 | 1,263 | 1,238 | 1,249 | 127,700 | 1,249 |
| 2015-05-18 | 1,230 | 1,242 | 1,226 | 1,239 | 45,400 | 1,239 |
| 2015-05-15 | 1,224 | 1,228 | 1,208 | 1,223 | 38,300 | 1,223 |
| 2015-05-14 | 1,203 | 1,210 | 1,181 | 1,205 | 142,800 | 1,205 |
| 2015-05-13 | 1,239 | 1,241 | 1,210 | 1,220 | 176,400 | 1,220 |
| 2015-05-12 | 1,251 | 1,256 | 1,223 | 1,254 | 61,600 | 1,254 |
| 2015-05-11 | 1,255 | 1,266 | 1,249 | 1,251 | 95,800 | 1,251 |
| 2015-05-08 | 1,230 | 1,255 | 1,223 | 1,254 | 80,100 | 1,254 |
| 2015-05-07 | 1,222 | 1,248 | 1,217 | 1,228 | 76,900 | 1,228 |
| 2015-05-01 | 1,227 | 1,237 | 1,221 | 1,228 | 62,800 | 1,228 |
| 2015-04-30 | 1,226 | 1,248 | 1,217 | 1,232 | 91,000 | 1,232 |
| 2015-04-28 | 1,250 | 1,250 | 1,230 | 1,240 | 61,300 | 1,240 |
| 2015-04-27 | 1,254 | 1,254 | 1,222 | 1,245 | 58,600 | 1,245 |
| 2015-04-24 | 1,246 | 1,255 | 1,239 | 1,248 | 79,000 | 1,248 |
| 2015-04-23 | 1,238 | 1,264 | 1,232 | 1,247 | 156,300 | 1,247 |
| 2015-04-22 | 1,215 | 1,242 | 1,205 | 1,238 | 135,500 | 1,238 |
| 2015-04-21 | 1,232 | 1,275 | 1,212 | 1,219 | 441,100 | 1,219 |
| 2015-04-20 | 1,220 | 1,229 | 1,200 | 1,205 | 68,100 | 1,205 |
| 2015-04-17 | 1,220 | 1,229 | 1,213 | 1,218 | 61,200 | 1,218 |
| 2015-04-16 | 1,222 | 1,227 | 1,208 | 1,222 | 70,000 | 1,222 |
| 2015-04-15 | 1,219 | 1,228 | 1,210 | 1,221 | 102,400 | 1,221 |
| 2015-04-14 | 1,205 | 1,233 | 1,199 | 1,232 | 112,100 | 1,232 |
| 2015-04-13 | 1,209 | 1,213 | 1,196 | 1,198 | 31,800 | 1,198 |
| 2015-04-10 | 1,210 | 1,212 | 1,194 | 1,208 | 47,100 | 1,208 |
| 2015-04-09 | 1,217 | 1,217 | 1,205 | 1,208 | 27,300 | 1,208 |
| 2015-04-08 | 1,229 | 1,236 | 1,205 | 1,209 | 60,600 | 1,209 |
| 2015-04-07 | 1,218 | 1,240 | 1,206 | 1,220 | 113,100 | 1,220 |
| 2015-04-06 | 1,208 | 1,218 | 1,207 | 1,211 | 38,200 | 1,211 |
| 2015-04-03 | 1,200 | 1,218 | 1,200 | 1,211 | 56,300 | 1,211 |
| 2015-04-02 | 1,168 | 1,207 | 1,168 | 1,194 | 121,100 | 1,194 |
| 2015-04-01 | 1,166 | 1,174 | 1,152 | 1,167 | 67,700 | 1,167 |
| 2015-03-31 | 1,190 | 1,193 | 1,169 | 1,169 | 26,400 | 1,169 |
| 2015-03-30 | 1,194 | 1,194 | 1,162 | 1,171 | 59,900 | 1,171 |
| 2015-03-27 | 1,185 | 1,210 | 1,176 | 1,181 | 67,300 | 1,181 |
| 2015-03-26 | 1,220 | 1,221 | 1,201 | 1,208 | 45,800 | 1,208 |
| 2015-03-25 | 1,238 | 1,242 | 1,218 | 1,232 | 85,400 | 1,232 |
| 2015-03-24 | 1,220 | 1,239 | 1,216 | 1,238 | 85,800 | 1,238 |
| 2015-03-23 | 1,229 | 1,231 | 1,199 | 1,216 | 62,700 | 1,216 |
| 2015-03-20 | 1,200 | 1,242 | 1,188 | 1,217 | 152,600 | 1,217 |
| 2015-03-19 | 1,236 | 1,250 | 1,193 | 1,196 | 184,400 | 1,196 |
| 2015-03-18 | 1,225 | 1,239 | 1,218 | 1,236 | 165,200 | 1,236 |
| 2015-03-17 | 1,233 | 1,240 | 1,220 | 1,228 | 128,800 | 1,228 |
| 2015-03-16 | 1,200 | 1,238 | 1,200 | 1,238 | 180,500 | 1,238 |
| 2015-03-13 | 1,199 | 1,200 | 1,193 | 1,194 | 102,400 | 1,194 |
| 2015-03-12 | 1,170 | 1,199 | 1,170 | 1,191 | 136,300 | 1,191 |
| 2015-03-11 | 1,152 | 1,190 | 1,152 | 1,180 | 87,400 | 1,180 |
| 2015-03-10 | 1,189 | 1,190 | 1,161 | 1,166 | 73,600 | 1,166 |
| 2015-03-09 | 1,181 | 1,192 | 1,174 | 1,182 | 33,100 | 1,182 |
| 2015-03-06 | 1,198 | 1,199 | 1,187 | 1,192 | 85,700 | 1,192 |
| 2015-03-05 | 1,182 | 1,199 | 1,170 | 1,189 | 144,300 | 1,189 |
| 2015-03-04 | 1,159 | 1,179 | 1,154 | 1,174 | 60,200 | 1,174 |
| 2015-03-03 | 1,189 | 1,193 | 1,158 | 1,163 | 79,600 | 1,163 |
| 2015-03-02 | 1,193 | 1,199 | 1,176 | 1,191 | 81,800 | 1,191 |
| 2015-02-27 | 1,190 | 1,198 | 1,184 | 1,193 | 86,800 | 1,193 |
| 2015-02-26 | 1,175 | 1,194 | 1,172 | 1,189 | 72,600 | 1,189 |
| 2015-02-25 | 1,170 | 1,177 | 1,161 | 1,176 | 45,700 | 1,176 |
| 2015-02-24 | 1,168 | 1,169 | 1,159 | 1,167 | 51,200 | 1,167 |
| 2015-02-23 | 1,170 | 1,173 | 1,154 | 1,158 | 31,900 | 1,158 |
| 2015-02-20 | 1,165 | 1,173 | 1,156 | 1,173 | 52,800 | 1,173 |
| 2015-02-19 | 1,146 | 1,167 | 1,137 | 1,162 | 105,200 | 1,162 |
| 2015-02-18 | 1,140 | 1,149 | 1,134 | 1,144 | 95,300 | 1,144 |
| 2015-02-17 | 1,121 | 1,139 | 1,121 | 1,126 | 36,700 | 1,126 |
| 2015-02-16 | 1,126 | 1,141 | 1,121 | 1,136 | 75,000 | 1,136 |
| 2015-02-13 | 1,117 | 1,125 | 1,110 | 1,110 | 80,400 | 1,110 |
| 2015-02-12 | 1,130 | 1,141 | 1,118 | 1,119 | 73,000 | 1,119 |
| 2015-02-10 | 1,104 | 1,121 | 1,104 | 1,117 | 39,600 | 1,117 |
| 2015-02-09 | 1,123 | 1,124 | 1,112 | 1,119 | 52,900 | 1,119 |
| 2015-02-06 | 1,111 | 1,119 | 1,105 | 1,115 | 68,900 | 1,115 |
| 2015-02-05 | 1,105 | 1,111 | 1,096 | 1,107 | 92,300 | 1,107 |
| 2015-02-04 | 1,098 | 1,107 | 1,094 | 1,101 | 59,200 | 1,101 |
| 2015-02-03 | 1,085 | 1,096 | 1,083 | 1,092 | 105,400 | 1,092 |
| 2015-02-02 | 1,085 | 1,088 | 1,072 | 1,085 | 49,500 | 1,085 |
| 2015-01-30 | 1,081 | 1,096 | 1,081 | 1,086 | 84,400 | 1,086 |
| 2015-01-29 | 1,082 | 1,093 | 1,077 | 1,081 | 128,200 | 1,081 |
| 2015-01-28 | 1,108 | 1,114 | 1,089 | 1,103 | 183,500 | 1,103 |
| 2015-01-27 | 1,162 | 1,168 | 1,107 | 1,114 | 351,100 | 1,114 |
| 2015-01-26 | 1,130 | 1,162 | 1,120 | 1,162 | 68,700 | 1,162 |
| 2015-01-23 | 1,108 | 1,114 | 1,098 | 1,105 | 43,200 | 1,105 |
| 2015-01-22 | 1,106 | 1,106 | 1,083 | 1,100 | 83,100 | 1,100 |
| 2015-01-21 | 1,122 | 1,122 | 1,102 | 1,106 | 126,300 | 1,106 |
| 2015-01-20 | 1,100 | 1,122 | 1,098 | 1,122 | 50,200 | 1,122 |
| 2015-01-19 | 1,111 | 1,135 | 1,096 | 1,109 | 94,100 | 1,109 |
| 2015-01-16 | 1,117 | 1,154 | 1,088 | 1,110 | 82,800 | 1,110 |
| 2015-01-15 | 1,105 | 1,120 | 1,100 | 1,117 | 40,900 | 1,117 |
| 2015-01-14 | 1,124 | 1,129 | 1,096 | 1,099 | 40,000 | 1,099 |
| 2015-01-13 | 1,125 | 1,130 | 1,112 | 1,130 | 45,300 | 1,130 |
| 2015-01-09 | 1,135 | 1,142 | 1,125 | 1,135 | 48,800 | 1,135 |
| 2015-01-08 | 1,116 | 1,133 | 1,116 | 1,127 | 34,500 | 1,127 |
| 2015-01-07 | 1,113 | 1,120 | 1,111 | 1,114 | 33,700 | 1,114 |
| 2015-01-06 | 1,130 | 1,130 | 1,108 | 1,110 | 69,900 | 1,110 |
| 2015-01-05 | 1,142 | 1,164 | 1,139 | 1,153 | 47,600 | 1,153 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
